US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.27 12.27 11.94 11.98 1,244,572 -0.22(-1.77%)
Jun 29, 2009 12.10 12.23 12.01 12.19 544,261 +0.14(+1.17%)
Jun 26, 2009 12.03 12.09 11.94 12.05 257,394 -0.01(-0.06%)
Jun 25, 2009 11.90 12.06 11.89 12.06 549,514 +0.19(+1.59%)
Jun 24, 2009 11.96 11.99 11.81 11.87 1,105,648 +0.05(+0.39%)
Jun 23, 2009 11.76 11.88 11.74 11.82 587,156 +0.08(+0.68%)
Jun 22, 2009 11.65 11.77 11.65 11.74 1,537,654 -0.05(-0.40%)
Jun 19, 2009 12.06 12.06 11.76 11.79 1,292,416 -0.17(-1.45%)
Jun 18, 2009 11.98 12.03 11.92 11.96 598,746 +0.02(+0.17%)
Jun 17, 2009 11.99 12.04 11.85 11.94 574,761 -0.03(-0.28%)
Jun 16, 2009 12.14 12.23 11.95 11.98 290,228 -0.13(-1.10%)
Jun 15, 2009 12.20 12.22 12.04 12.11 307,030 -0.21(-1.73%)
Jun 12, 2009 12.18 12.34 12.14 12.32 995,923 +0.07(+0.54%)
Jun 11, 2009 11.99 12.42 11.99 12.26 707,861 +0.23(+1.94%)
Jun 10, 2009 11.96 12.02 11.81 12.02 517,409 +0.15(+1.23%)
Jun 09, 2009 11.86 11.92 11.78 11.88 493,067 +0.04(+0.34%)
Jun 08, 2009 11.82 11.92 11.70 11.84 776,554 -0.12(-1.00%)
Jun 05, 2009 12.22 12.22 11.95 11.96 1,054,398 -0.04(-0.33%)
Jun 04, 2009 11.96 12.06 11.93 12.00 782,263 +0.07(+0.61%)
Jun 03, 2009 12.00 12.10 11.82 11.92 1,835,600 -0.18(-1.49%)
Jun 02, 2009 12.05 12.18 12.04 12.10 2,894,593 +0.06(+0.50%)
Jun 01, 2009 12.03 12.25 12.01 12.04 865,726 +0.16(+1.35%)
May 29, 2009 11.93 11.93 11.70 11.88 946,174 +0.07(+0.56%)
May 28, 2009 11.79 11.90 11.54 11.82 694,199 +0.13(+1.14%)
May 27, 2009 11.79 11.90 11.66 11.68 690,712 -0.17(-1.46%)
May 26, 2009 11.37 11.86 11.37 11.86 1,371,239 +0.53(+4.71%)
May 22, 2009 11.60 11.60 11.32 11.32 478,831 -0.19(-1.68%)
May 21, 2009 11.73 11.75 11.40 11.52 1,133,800 -0.34(-2.86%)
May 20, 2009 12.00 12.09 11.84 11.86 1,289,870 -0.01(-0.06%)
May 19, 2009 11.95 11.98 11.81 11.86 735,944 -0.03(-0.22%)
May 18, 2009 11.69 11.90 11.69 11.89 825,544 +0.22(+1.88%)
May 15, 2009 11.78 11.83 11.52 11.67 1,135,395 -0.10(-0.85%)
May 14, 2009 11.62 11.86 11.58 11.77 909,822 +0.11(+0.97%)
May 13, 2009 11.91 11.98 11.65 11.66 886,281 -0.45(-3.69%)
May 12, 2009 12.11 12.30 11.98 12.10 526,190 -0.02(-0.16%)
May 11, 2009 12.08 12.20 12.06 12.12 804,975 -0.10(-0.82%)
May 08, 2009 12.12 12.27 12.01 12.22 873,849 +0.21(+1.78%)
May 07, 2009 12.30 12.52 11.92 12.01 691,443 -0.30(-2.44%)
May 06, 2009 12.34 12.36 12.06 12.31 955,142 +0.15(+1.21%)
May 05, 2009 11.98 12.16 11.98 12.16 689,331 +0.06(+0.49%)
May 04, 2009 11.76 12.10 11.76 12.10 1,162,790 +0.39(+3.30%)
May 01, 2009 11.46 11.72 11.40 11.72 503,116 +0.25(+2.15%)
Apr 30, 2009 11.82 11.82 11.42 11.47 708,451 +0.07(+0.64%)
Apr 29, 2009 11.36 11.51 11.26 11.40 938,536 +0.19(+1.72%)
Apr 28, 2009 11.12 11.34 11.02 11.20 1,030,289 +0.01(+0.12%)
Apr 27, 2009 11.10 11.36 11.04 11.19 840,347 +0.01(+0.06%)
Apr 24, 2009 11.23 11.28 11.08 11.18 1,133,624 +0.10(+0.90%)
Apr 23, 2009 11.18 11.18 10.87 11.08 756,398 +0.01(+0.12%)
Apr 22, 2009 10.91 11.30 10.91 11.07 1,099,770 +0.03(+0.30%)
Apr 21, 2009 10.74 11.04 10.74 11.04 1,247,837 +0.27(+2.54%)
Apr 20, 2009 11.00 11.24 10.76 10.76 2,574,585 -0.55(-4.83%)
Apr 17, 2009 11.32 11.42 11.23 11.31 495,388 -0.01(-0.06%)
Apr 16, 2009 11.38 11.40 11.14 11.32 498,023 +0.08(+0.71%)
Apr 15, 2009 11.04 11.24 11.04 11.24 467,790 +0.14(+1.26%)
Apr 14, 2009 11.30 11.30 11.04 11.10 613,278 -0.31(-2.74%)
Apr 13, 2009 11.44 11.46 11.19 11.41 765,815 -0.01(-0.12%)
Apr 09, 2009 11.44 11.48 11.24 11.42 557,082 +0.33(+2.94%)
Apr 08, 2009 11.20 11.26 10.99 11.10 551,921 -0.04(-0.36%)
Apr 07, 2009 11.27 11.29 11.09 11.14 683,422 -0.40(-3.46%)
Apr 06, 2009 11.40 11.54 11.22 11.54 1,453,311 +0.06(+0.52%)
Apr 03, 2009 11.47 11.55 11.34 11.48 2,041,412 +0.07(+0.64%)
Apr 02, 2009 11.24 11.56 11.16 11.40 2,184,120 +0.39(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.